Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2019-07-24 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2024
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2024-12-31 | $15.54 | $28.97 | 278,800 | — | — |
| 2024-12-30 | $15.40 | $28.71 | 250,600 | — | — |
| 2024-12-27 | $15.41 | $28.73 | 106,400 | — | — |
| 2024-12-26 | $15.40 | $28.71 | 235,600 | — | — |
| 2024-12-24 | $15.35 | $28.62 | 179,700 | — | — |
| 2024-12-23 | $15.36 | $28.64 | 167,800 | — | — |
| 2024-12-20 | $15.37 | $28.66 | 213,800 | — | — |
| 2024-12-19 | $15.24 | $28.41 | 311,800 | — | — |
| 2024-12-18 | $15.18 | $28.30 | 219,300 | — | — |
| 2024-12-17 | $15.22 | $28.38 | 310,400 | — | — |
| 2024-12-16 | $15.35 | $28.62 | 421,000 | — | — |
| 2024-12-13 | $15.47 | $28.84 | 194,600 | — | — |
| 2024-12-12 | $15.51 | $28.92 | 161,300 | — | — |
| 2024-12-11 | $15.58 | $29.05 | 218,000 | — | — |
| 2024-12-10 | $15.83 | $29.14 | 241,300 | — | — |
| 2024-12-09 | $15.82 | $29.12 | 286,900 | — | — |
| 2024-12-06 | $15.82 | $29.12 | 222,200 | — | — |
| 2024-12-05 | $15.85 | $29.18 | 187,600 | — | — |
| 2024-12-04 | $15.85 | $29.18 | 273,500 | — | — |
| 2024-12-03 | $15.74 | $28.98 | 326,000 | — | — |
| 2024-12-02 | $15.55 | $28.63 | 356,500 | — | — |
| 2024-11-29 | $15.56 | $28.64 | 128,700 | — | — |
| 2024-11-27 | $15.51 | $28.55 | 198,600 | — | — |
| 2024-11-26 | $15.54 | $28.61 | 243,000 | — | — |
| 2024-11-25 | $15.73 | $28.96 | 194,100 | — | — |
| 2024-11-22 | $15.67 | $28.85 | 159,900 | — | — |
| 2024-11-21 | $15.72 | $28.94 | 184,200 | — | — |
| 2024-11-20 | $15.71 | $28.92 | 186,300 | — | — |
| 2024-11-19 | $15.71 | $28.92 | 188,500 | — | — |
| 2024-11-18 | $15.74 | $28.98 | 215,400 | — | — |
| 2024-11-15 | $15.88 | $29.23 | 184,900 | — | — |
| 2024-11-14 | $16.04 | $29.53 | 116,000 | — | — |
| 2024-11-13 | $16.17 | $29.77 | 181,900 | — | — |
| 2024-11-12 | $15.89 | $29.25 | 206,700 | — | — |
| 2024-11-11 | $16.40 | $29.82 | 335,800 | — | — |
| 2024-11-08 | $16.49 | $29.99 | 180,000 | — | — |
| 2024-11-07 | $16.62 | $30.22 | 313,100 | — | — |
| 2024-11-06 | $16.35 | $29.73 | 206,600 | — | — |
| 2024-11-05 | $16.15 | $29.36 | 93,400 | — | — |
| 2024-11-04 | $15.96 | $29.02 | 130,700 | — | — |
| 2024-11-01 | $15.94 | $28.99 | 148,200 | — | — |
| 2024-10-31 | $15.87 | $28.86 | 122,700 | — | — |
| 2024-10-30 | $15.74 | $28.62 | 174,400 | — | — |
| 2024-10-29 | $15.60 | $28.37 | 197,900 | — | — |
| 2024-10-28 | $15.85 | $28.82 | 187,800 | — | — |
| 2024-10-25 | $16.08 | $29.24 | 186,900 | — | — |
| 2024-10-24 | $16.20 | $29.46 | 70,300 | — | — |
| 2024-10-23 | $16.15 | $29.37 | 180,000 | — | — |
| 2024-10-22 | $15.93 | $28.97 | 142,700 | — | — |
| 2024-10-21 | $15.90 | $28.91 | 125,000 | — | — |
| 2024-10-18 | $15.93 | $28.97 | 391,700 | — | — |
| 2024-10-17 | $15.82 | $28.77 | 236,400 | — | — |
| 2024-10-16 | $15.76 | $28.66 | 155,200 | — | — |
| 2024-10-15 | $15.70 | $28.55 | 376,900 | — | — |
| 2024-10-14 | $15.99 | $29.08 | 243,100 | — | — |
| 2024-10-11 | $16.31 | $29.66 | 118,000 | — | — |
| 2024-10-10 | $16.54 | $29.71 | 137,700 | — | — |
| 2024-10-09 | $16.44 | $29.53 | 191,200 | — | — |
| 2024-10-08 | $16.45 | $29.55 | 181,600 | — | — |
| 2024-10-07 | $16.50 | $29.64 | 221,500 | — | — |
| 2024-10-04 | $16.42 | $29.50 | 161,300 | — | — |
| 2024-10-03 | $16.19 | $29.08 | 94,800 | — | — |
| 2024-10-02 | $16.18 | $29.07 | 110,600 | — | — |
| 2024-10-01 | $16.08 | $28.89 | 168,400 | — | — |
| 2024-09-30 | $16.12 | $28.96 | 244,400 | — | — |
| 2024-09-27 | $15.88 | $28.53 | 167,800 | — | — |
| 2024-09-26 | $15.92 | $28.60 | 65,400 | — | — |
| 2024-09-25 | $15.89 | $28.55 | 178,300 | — | — |
| 2024-09-24 | $15.89 | $28.55 | 226,300 | — | — |
| 2024-09-23 | $15.81 | $28.40 | 250,200 | — | — |
| 2024-09-20 | $15.56 | $27.95 | 133,800 | — | — |
| 2024-09-19 | $15.53 | $27.90 | 168,300 | — | — |
| 2024-09-18 | $15.44 | $27.74 | 180,000 | — | — |
| 2024-09-17 | $15.42 | $27.70 | 236,000 | — | — |
| 2024-09-16 | $15.61 | $28.04 | 301,900 | — | — |
| 2024-09-13 | $15.52 | $27.88 | 146,500 | — | — |
| 2024-09-12 | $15.60 | $28.02 | 114,700 | — | — |
| 2024-09-11 | $15.60 | $28.02 | 233,500 | — | — |
| 2024-09-10 | $15.75 | $28.29 | 140,400 | — | — |
| 2024-09-09 | $15.94 | $28.28 | 191,400 | — | — |
| 2024-09-06 | $15.77 | $27.97 | 150,700 | — | — |
| 2024-09-05 | $15.73 | $27.90 | 144,500 | — | — |
| 2024-09-04 | $15.68 | $27.81 | 166,800 | — | — |
| 2024-09-03 | $15.59 | $27.66 | 322,500 | — | — |
| 2024-08-30 | $15.43 | $27.37 | 206,800 | — | — |
| 2024-08-29 | $15.40 | $27.32 | 128,300 | — | — |
| 2024-08-28 | $15.41 | $27.34 | 89,100 | — | — |
| 2024-08-27 | $15.44 | $27.39 | 120,600 | — | — |
| 2024-08-26 | $15.43 | $27.37 | 186,800 | — | — |
| 2024-08-23 | $15.26 | $27.07 | 185,300 | — | — |
| 2024-08-22 | $15.22 | $27.00 | 152,200 | — | — |
| 2024-08-21 | $15.28 | $27.11 | 143,800 | — | — |
| 2024-08-20 | $15.28 | $27.11 | 192,100 | — | — |
| 2024-08-19 | $15.27 | $27.09 | 193,300 | — | — |
| 2024-08-16 | $15.26 | $27.07 | 149,500 | — | — |
| 2024-08-15 | $15.27 | $27.09 | 144,100 | — | — |
| 2024-08-14 | $15.27 | $27.09 | 187,300 | — | — |
| 2024-08-13 | $15.31 | $27.16 | 144,600 | — | — |
| 2024-08-12 | $15.43 | $27.37 | 110,300 | — | — |
| 2024-08-09 | $15.70 | $27.50 | 216,700 | — | — |
| 2024-08-08 | $15.97 | $27.97 | 300,000 | — | — |
| 2024-08-07 | $15.57 | $27.27 | 174,900 | — | — |
| 2024-08-06 | $15.39 | $26.95 | 259,700 | — | — |
| 2024-08-05 | $15.08 | $26.41 | 525,800 | — | — |
| 2024-08-02 | $15.59 | $27.30 | 399,500 | — | — |
| 2024-08-01 | $15.94 | $27.92 | 171,500 | — | — |
| 2024-07-31 | $15.98 | $27.99 | 173,100 | — | — |
| 2024-07-30 | $16.00 | $28.02 | 162,700 | — | — |
| 2024-07-29 | $15.90 | $27.85 | 119,400 | — | — |
| 2024-07-26 | $15.91 | $27.86 | 177,200 | — | — |
| 2024-07-25 | $15.94 | $27.92 | 220,300 | — | — |
| 2024-07-24 | $15.94 | $27.92 | 148,300 | — | — |
| 2024-07-23 | $15.98 | $27.99 | 145,900 | — | — |
| 2024-07-22 | $16.00 | $28.02 | 145,100 | — | — |
| 2024-07-19 | $15.96 | $27.95 | 49,500 | — | — |
| 2024-07-18 | $15.96 | $27.95 | 96,700 | — | — |
| 2024-07-17 | $15.96 | $27.95 | 131,700 | — | — |
| 2024-07-16 | $15.97 | $27.97 | 149,300 | — | — |
| 2024-07-15 | $15.95 | $27.93 | 117,500 | — | — |
| 2024-07-12 | $15.94 | $27.92 | 123,300 | — | — |
| 2024-07-11 | $16.09 | $28.18 | 136,400 | — | — |
| 2024-07-10 | $16.36 | $28.30 | 139,900 | — | — |
| 2024-07-09 | $16.31 | $28.21 | 150,500 | — | — |
| 2024-07-08 | $16.21 | $28.04 | 142,500 | — | — |
| 2024-07-05 | $16.06 | $27.78 | 84,700 | — | — |
| 2024-07-03 | $16.06 | $27.78 | 110,600 | — | — |
| 2024-07-02 | $15.86 | $27.44 | 142,600 | — | — |
| 2024-07-01 | $15.81 | $27.35 | 102,900 | — | — |
| 2024-06-28 | $15.80 | $27.33 | 107,500 | — | — |
| 2024-06-27 | $15.80 | $27.33 | 66,200 | — | — |
| 2024-06-26 | $15.73 | $27.21 | 90,100 | — | — |
| 2024-06-25 | $15.76 | $27.26 | 100,900 | — | — |
| 2024-06-24 | $15.75 | $27.25 | 115,800 | — | — |
| 2024-06-21 | $15.68 | $27.12 | 83,100 | — | — |
| 2024-06-20 | $15.71 | $27.18 | 128,600 | — | — |
| 2024-06-18 | $15.65 | $27.07 | 140,300 | — | — |
| 2024-06-17 | $15.60 | $26.99 | 78,100 | — | — |
| 2024-06-14 | $15.59 | $26.97 | 115,600 | — | — |
| 2024-06-13 | $15.72 | $27.19 | 93,100 | — | — |
| 2024-06-12 | $15.88 | $27.47 | 156,900 | — | — |
| 2024-06-11 | $15.61 | $27.00 | 301,700 | — | — |
| 2024-06-10 | $15.88 | $27.47 | 175,900 | — | — |
| 2024-06-07 | $16.08 | $27.47 | 94,800 | — | — |
| 2024-06-06 | $16.00 | $27.33 | 142,700 | — | — |
| 2024-06-05 | $16.04 | $27.40 | 189,900 | — | — |
| 2024-06-04 | $16.11 | $27.52 | 111,100 | — | — |
| 2024-06-03 | $16.15 | $27.59 | 290,800 | — | — |
| 2024-05-31 | $16.11 | $27.52 | 94,900 | — | — |
| 2024-05-30 | $16.07 | $27.45 | 84,700 | — | — |
| 2024-05-29 | $16.06 | $27.44 | 99,000 | — | — |
| 2024-05-28 | $16.18 | $27.64 | 65,400 | — | — |
| 2024-05-24 | $16.15 | $27.59 | 57,200 | — | — |
| 2024-05-23 | $16.18 | $27.64 | 73,300 | — | — |
| 2024-05-22 | $16.21 | $27.69 | 80,200 | — | — |
| 2024-05-21 | $16.25 | $27.76 | 124,400 | — | — |
| 2024-05-20 | $16.20 | $27.68 | 112,700 | — | — |
| 2024-05-17 | $16.21 | $27.69 | 74,400 | — | — |
| 2024-05-16 | $16.26 | $27.78 | 48,600 | — | — |
| 2024-05-15 | $16.34 | $27.91 | 82,500 | — | — |
| 2024-05-14 | $16.12 | $27.54 | 103,600 | — | — |
| 2024-05-13 | $16.21 | $27.69 | 93,800 | — | — |
| 2024-05-10 | $16.04 | $27.40 | 68,500 | — | — |
| 2024-05-09 | $16.22 | $27.37 | 119,200 | — | — |
| 2024-05-08 | $15.85 | $26.74 | 60,200 | — | — |
| 2024-05-07 | $15.84 | $26.73 | 144,100 | — | — |
| 2024-05-06 | $15.69 | $26.47 | 217,900 | — | — |
| 2024-05-03 | $15.49 | $26.14 | 279,100 | — | — |
| 2024-05-02 | $15.48 | $26.12 | 109,700 | — | — |
| 2024-05-01 | $15.48 | $26.12 | 128,900 | — | — |
| 2024-04-30 | $15.40 | $25.98 | 112,700 | — | — |
| 2024-04-29 | $15.43 | $26.04 | 153,900 | — | — |
| 2024-04-26 | $15.38 | $25.95 | 190,000 | — | — |
| 2024-04-25 | $15.46 | $26.09 | 185,700 | — | — |
| 2024-04-24 | $15.61 | $26.34 | 110,700 | — | — |
| 2024-04-23 | $15.69 | $26.47 | 280,700 | — | — |
| 2024-04-22 | $15.60 | $26.32 | 90,800 | — | — |
| 2024-04-19 | $15.57 | $26.27 | 45,500 | — | — |
| 2024-04-18 | $15.41 | $26.00 | 231,400 | — | — |
| 2024-04-17 | $15.53 | $26.20 | 220,300 | — | — |
| 2024-04-16 | $15.57 | $26.27 | 194,000 | — | — |
| 2024-04-15 | $15.75 | $26.58 | 233,600 | — | — |
| 2024-04-12 | $16.27 | $27.45 | 258,700 | — | — |
| 2024-04-11 | $16.60 | $28.01 | 99,800 | — | — |
| 2024-04-10 | $16.50 | $27.84 | 146,400 | — | — |
| 2024-04-09 | $16.46 | $27.77 | 110,800 | — | — |
| 2024-04-08 | $16.47 | $27.45 | 187,400 | — | — |
| 2024-04-05 | $16.20 | $27.00 | 216,700 | — | — |
| 2024-04-04 | $16.19 | $26.99 | 85,000 | — | — |
| 2024-04-03 | $16.22 | $27.04 | 272,700 | — | — |
| 2024-04-02 | $16.20 | $27.00 | 104,100 | — | — |
| 2024-04-01 | $16.46 | $27.44 | 82,000 | — | — |
| 2024-03-28 | $16.65 | $27.75 | 84,400 | — | — |
| 2024-03-27 | $16.42 | $27.37 | 66,300 | — | — |
| 2024-03-26 | $16.20 | $27.00 | 159,600 | — | — |
| 2024-03-25 | $16.29 | $27.15 | 160,700 | — | — |
| 2024-03-22 | $15.87 | $26.45 | 61,100 | — | — |
| 2024-03-21 | $15.79 | $26.32 | 87,000 | — | — |
| 2024-03-20 | $15.63 | $26.05 | 122,900 | — | — |
| 2024-03-19 | $15.70 | $26.17 | 195,600 | — | — |
| 2024-03-18 | $15.70 | $26.17 | 111,800 | — | — |
| 2024-03-15 | $15.76 | $26.27 | 67,400 | — | — |
| 2024-03-14 | $15.84 | $26.40 | 64,600 | — | — |
| 2024-03-13 | $16.00 | $26.67 | 51,200 | — | — |
| 2024-03-12 | $15.94 | $26.57 | 94,700 | — | — |
| 2024-03-11 | $15.86 | $26.44 | 98,600 | — | — |
| 2024-03-08 | $15.77 | $26.29 | 180,900 | — | — |
| 2024-03-07 | $15.68 | $26.14 | 137,700 | — | — |
| 2024-03-06 | $15.69 | $25.82 | 141,300 | — | — |
| 2024-03-05 | $15.80 | $26.00 | 177,200 | — | — |
| 2024-03-04 | $15.74 | $25.90 | 162,000 | — | — |
| 2024-03-01 | $15.81 | $26.02 | 78,300 | — | — |
| 2024-02-29 | $15.72 | $25.87 | 77,400 | — | — |
| 2024-02-28 | $15.69 | $25.82 | 76,800 | — | — |
| 2024-02-27 | $15.65 | $25.75 | 140,500 | — | — |
| 2024-02-26 | $15.82 | $26.03 | 112,100 | — | — |
| 2024-02-23 | $15.95 | $26.25 | 124,900 | — | — |
| 2024-02-22 | $16.08 | $26.46 | 88,400 | — | — |
| 2024-02-21 | $15.68 | $25.80 | 95,100 | — | — |
| 2024-02-20 | $15.71 | $25.85 | 88,100 | — | — |
| 2024-02-16 | $15.77 | $25.95 | 67,100 | — | — |
| 2024-02-15 | $15.74 | $25.90 | 167,900 | — | — |
| 2024-02-14 | $15.69 | $25.82 | 62,200 | — | — |
| 2024-02-13 | $15.48 | $25.47 | 242,000 | — | — |
| 2024-02-12 | $16.00 | $26.33 | 133,600 | — | — |
| 2024-02-09 | $15.90 | $26.16 | 88,100 | — | — |
| 2024-02-08 | $15.75 | $25.92 | 98,300 | — | — |
| 2024-02-07 | $15.98 | $25.97 | 293,000 | — | — |
| 2024-02-06 | $15.78 | $25.64 | 266,100 | — | — |
| 2024-02-05 | $15.54 | $25.25 | 159,400 | — | — |
| 2024-02-02 | $15.48 | $25.15 | 69,200 | — | — |
| 2024-02-01 | $15.47 | $25.14 | 127,900 | — | — |
| 2024-01-31 | $15.42 | $25.06 | 73,400 | — | — |
| 2024-01-30 | $15.40 | $25.02 | 97,300 | — | — |
| 2024-01-29 | $15.36 | $24.96 | 65,000 | — | — |
| 2024-01-26 | $15.36 | $24.96 | 71,600 | — | — |
| 2024-01-25 | $15.51 | $25.20 | 55,600 | — | — |
| 2024-01-24 | $15.63 | $25.40 | 109,700 | — | — |
| 2024-01-23 | $15.52 | $25.22 | 56,900 | — | — |
| 2024-01-22 | $15.39 | $25.01 | 78,300 | — | — |
| 2024-01-19 | $15.03 | $24.42 | 77,400 | — | — |
| 2024-01-18 | $15.17 | $24.65 | 116,600 | — | — |
| 2024-01-17 | $15.21 | $24.72 | 161,200 | — | — |
| 2024-01-16 | $15.63 | $25.40 | 102,800 | — | — |
| 2024-01-12 | $15.25 | $24.78 | 53,400 | — | — |
| 2024-01-11 | $15.10 | $24.54 | 57,900 | — | — |
| 2024-01-10 | $14.88 | $24.18 | 72,400 | — | — |
| 2024-01-09 | $15.09 | $24.20 | 141,800 | — | — |
| 2024-01-08 | $14.85 | $23.81 | 140,100 | — | — |
| 2024-01-05 | $14.75 | $23.65 | 122,600 | — | — |
| 2024-01-04 | $14.64 | $23.47 | 278,300 | — | — |
| 2024-01-03 | $14.58 | $23.38 | 148,400 | — | — |
| 2024-01-02 | $14.56 | $23.35 | 179,400 | — | — |